CTCP Vận tải biển Sài Gòn (sgs)

13.80
0.20
(1.47%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-20) 		0.40 3.05% 66,300 -2,000 0
13.10
13.80
13.80
2 tháng
(2026-04-20) 		-0.50 -3.57% 88,400 -2,000 0
13
14
13.80
3 tháng
(2026-03-23) 		-0.50 -3.57% 88,400 -2,000 0
13
14
13.80
6 tháng
(2025-12-22) 		-2.16 -13.80% 231,800 -1,200 0.0
11.60
18.75
13.80
12 tháng
(2025-06-24) 		0.34 2.57% 373,300 -54,200 -1.0
11.40
18.75
13.80
24 tháng
(2024-07-01) 		-1.57 -10.44% 511,931 -29,800 -0.5
10.59
18.75
13.80
36 tháng
(2023-07-05) 		0.41 3.15% 711,802 -25,700 -0.5
10.59
18.75
13.80
60 tháng
(2021-07-15) 		3.06 29.30% 1,532,791 -48,300 -0.9
8.68
18.75
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2013
0.59
 1,500 0.59 0.64 0.59 0 0 0
05/11/2013
0.59
 4,000 0.54 0.59 0.59 0 0 0
04/11/2013
0.54
 0 0.54 0.54 0.54 0 0 0
01/11/2013
0.54
 0 0.54 0.54 0.54 0 0 0
31/10/2013
0.54
 0 0.54 0.54 0.54 0 0 0
30/10/2013
0.54
 0 0.54 0.54 0.54 0 0 0
29/10/2013
0.54
 0 0.54 0.54 0.54 0 0 0
28/10/2013
0.54
 1,300 0.59 0.59 0.54 0 0 0
25/10/2013
0.59
 3,000 0.59 0.59 0.59 0 0 0
24/10/2013
0.59
 4,400 0.59 0.59 0.59 0 0 0
23/10/2013
0.59
 400 0.59 0.64 0.59 0 0 0
22/10/2013
0.59
 100 0.54 0.59 0.59 0 0 0
21/10/2013
0.54
 3,200 0.49 0.54 0.54 0 0 0
18/10/2013
0.49
 5,900 0.49 0.54 0.49 0 0 0
17/10/2013
0.49
 9,000 0.49 0.49 0.49 0 0 0
16/10/2013
0.49
 7,500 0.44 0.49 0.49 0 0 0
15/10/2013
0.44
 200 0.39 0.44 0.44 0 0 0
14/10/2013
0.39
 0 0.39 0.39 0.39 0 0 0
11/10/2013
0.39
 0 0.39 0.39 0.39 0 0 0
10/10/2013
0.39
 400 0.44 0.44 0.39 0 0 0
09/10/2013
0.44
 300 0.49 0.49 0.44 0 0 0
08/10/2013
0.49
 0 0.49 0.49 0.49 0 0 0
07/10/2013
0.49
 300 0.49 0.49 0.49 0 0 0
04/10/2013
0.49
 1,000 0.49 0.49 0.49 0 0 0
03/10/2013
0.49
 10,000 0.49 0.49 0.49 0 0 0
02/10/2013
0.49
 3,000 0.49 0.49 0.49 0 0 0
01/10/2013
0.49
 8,000 0.49 0.49 0.49 0 0 0
30/09/2013
0.49
 1,000 0.49 0.49 0.49 0 0 0
27/09/2013
0.49
 2,000 0.49 0.49 0.49 0 0 0
26/09/2013
0.49
 0 0.49 0.49 0.49 0 0 0
25/09/2013
0.49
 24,100 0.49 0.49 0.49 0 0 0
24/09/2013
0.49
 31,900 0.49 0.49 0.49 0 0 0
23/09/2013
0.49
 1,000 0.44 0.49 0.49 0 0 0
20/09/2013
0.44
 7,300 0.44 0.49 0.39 0 0 0
19/09/2013
0.44
 100 0.49 0.49 0.44 0 0 0
18/09/2013
0.49
 500 0.54 0.54 0.49 0 0 0
17/09/2013
0.54
 0 0.54 0.54 0.54 0 0 0
16/09/2013
0.54
 0 0.54 0.54 0.54 0 0 0
13/09/2013
0.54
 500 0.49 0.54 0.54 0 0 0
12/09/2013
0.49
 0 0.49 0.49 0.49 0 0 0
11/09/2013
0.49
 100 0.54 0.54 0.49 0 0 0
10/09/2013
0.54
 0 0.54 0.54 0.54 0 0 0
09/09/2013
0.54
 300 0.59 0.59 0.54 0 0 0
06/09/2013
0.59
 2,000 0.54 0.59 0.49 0 0 0
05/09/2013
0.54
 0 0.54 0.54 0.54 0 0 0
04/09/2013
0.54
 0 0.54 0.54 0.54 0 0 0
03/09/2013
0.54
 200 0.59 0.59 0.54 0 0 0
30/08/2013
0.59
 3,800 0.54 0.59 0.49 0 0 0
29/08/2013
0.54
 0 0.54 0.54 0.54 0 0 0
28/08/2013
0.54
 100 0.59 0.59 0.54 0 0 0
27/08/2013
0.59
 100 0.59 0.59 0.59 0 0 0
26/08/2013
0.59
 100 0.64 0.64 0.59 0 0 0
23/08/2013
0.64
 100 0.69 0.69 0.64 0 0 0
22/08/2013
0.69
 0 0.69 0.69 0.69 0 0 0
21/08/2013
0.69
 0 0.69 0.69 0.69 0 0 0
20/08/2013
0.69
 0 0.69 0.69 0.69 0 0 0
19/08/2013
0.69
 100 0.74 0.74 0.69 0 0 0
16/08/2013
0.74
 100 0.78 0.78 0.74 0 0 0
15/08/2013
0.78
 0 0.78 0.78 0.78 0 0 0
14/08/2013
0.78
 0 0.78 0.78 0.78 0 0 0
13/08/2013
0.78
 100 0.83 0.83 0.78 0 0 0
12/08/2013
0.83
 0 0.83 0.83 0.83 0 0 0
09/08/2013
0.83
 0 0.83 0.83 0.83 0 0 0
08/08/2013
0.83
 0 0.83 0.83 0.83 0 0 0
07/08/2013
0.83
 0 0.83 0.83 0.83 0 0 0
06/08/2013
0.83
 0 0.83 0.83 0.83 0 0 0
05/08/2013
0.83
 0 0.83 0.83 0.83 0 0 0
02/08/2013
0.83
 0 0.83 0.83 0.83 0 0 0
01/08/2013
0.83
 0 0.83 0.83 0.83 0 0 0
31/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
30/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
29/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
26/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
25/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
24/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
23/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
22/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
19/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
18/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
17/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
16/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
15/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
12/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
11/07/2013
0.83
 1,700 0.83 0.83 0.83 0 0 0
10/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
09/07/2013
0.83
 8,000 0.88 0.88 0.83 0 0 0
08/07/2013
0.88
 0 0.88 0.88 0.88 0 0 0
05/07/2013
0.88
 0 0.88 0.88 0.88 0 0 0
04/07/2013
0.88
 300 0.88 0.88 0.88 0 0 0
03/07/2013
0.88
 0 0.88 0.88 0.88 0 0 0
02/07/2013
0.88
 0 0.88 0.88 0.88 0 0 0
01/07/2013
0.88
 0 0.88 0.88 0.88 0 0 0
28/06/2013
0.88
 0 0.88 0.88 0.88 0 0 0
27/06/2013
0.88
 0 0.88 0.88 0.88 0 0 0
26/06/2013
0.88
 0 0.88 0.88 0.88 0 0 0
25/06/2013
0.88
 0 0.88 0.88 0.88 0 0 0
24/06/2013
0.88
 0 0.88 0.88 0.88 0 0 0
21/06/2013
0.88
 200 0.88 0.88 0.88 0 0 0
20/06/2013
0.88
 0 0.88 0.88 0.88 0 0 0
19/06/2013
0.88
 500 0.88 0.88 0.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |